Veolia Environnement SA【VVD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.04	0.114810562572	34.84	35.17	34.01	11355	34.63941885	DE
4	-1.01	-2.81415436055	35.89	36.34	33.17	11746	34.64931959	DE
12	1.99	6.05047126786	32.89	36.6	30.1	16582	34.405144	DE
26	5.37	18.1972212809	29.51	36.6	28.69	19026	32.89184494	DE
52	4.51	14.8501810998	30.37	36.6	27.44	16637	31.34869569	DE
156	6.79	24.1723033108	28.09	36.6	24.87	13717	29.90451792	DE
260	9.29	36.3032434545	25.59	36.6	18.775	10841	29.03852834	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	34.89	0.09	0.26	34.619999	35.15	34.479999	7518
1780518300	34.799999	0.69	2.02	34.19	35.14	34.01	23778
1780431900	34.11	-0.32	-0.93	34.42	34.549999	34.01	9369
1780345500	34.43	-0.49	-1.40	34.99	34.99	34.03	10738
1780086300	34.92	0.44	1.28	34.84	35.17	34.479999	5370
1779999900	34.479999	-0.48	-1.37	34.799999	34.84	34.39	7871
1779913500	34.96	-0.47	-1.33	35.46	35.479999	34.799999	6326
1779827100	35.43	-0.03	-0.08	35.33	35.43	34.97	8497
1779740700	35.46	0.5	1.43	34.97	35.46	34.97	6126
1779481500	34.96	0.2	0.58	34.96	34.96	34.38	6524
1779395100	34.76	-0.11	-0.32	34.869999	34.97	34.25	9690
1779308700	34.869999	0.8	2.35	34.1	34.89	33.76	12627
1779222300	34.07	-0.3	-0.87	34.19	34.549999	33.93	13658
1779135900	34.369999	0.65	1.93	33.77	34.369999	33.17	15849
1778876700	33.72	-1	-2.88	34.38	34.94	33.509999	17242
1778790300	34.72	0.06	0.17	34.549999	34.88	34.409999	5926
1778703900	34.659999	0.32	0.93	34.479999	34.72	34.14	14263
1778617500	34.34	-0.34	-0.98	34.69	34.77	34.04	14153
1778531100	34.68	-1.6	-4.41	34.95	34.95	34.03	31007
1778271900	36.28	0.37	1.03	35.89	36.34	35.45	8378
1778185500	35.909999	-0.39	-1.07	36.47	36.6	35.5	19569
1778099100	36.299999	0.75	2.11	35.84	36.51	35.32	34648
1778012700	35.549999	0.24	0.68	35.369999	35.9	35.2	46107
1777926300	35.31	-0.5	-1.40	35.78	36.1	35.03	15596
1777580700	35.81	0.81	2.31	34.76	36.1	34.54	24629
1777494300	35	-0.69	-1.93	35.71	35.72	34.64	13165
1777407900	35.69	0.16	0.45	35.65	36	35.56	10717
1777321500	35.53	-0.2	-0.56	35.74	35.84	35.45	7078
1777062300	35.729999	0.31	0.88	35.49	35.96	35.31	11007
1776975900	35.42	0.24	0.68	35.08	35.659999	34.95	4630
1776889500	35.18	0.15	0.43	35.409999	35.53	35.02	12586
1776803100	35.03	-0.64	-1.79	35.75	35.75	35.03	11041
1776716700	35.67	0.21	0.59	35.01	35.67	35.01	115057
1776457500	35.46	0.23	0.65	35.51	35.69	34.78	14576
1776371100	35.229999	-0.02	-0.06	35.409999	35.63	35.13	12025
1776284700	35.25	-0.19	-0.54	35.409999	35.57	35.18	9866
1776198300	35.44	0.62	1.78	34.79	35.49	34.59	17263
1776111900	34.82	-0.67	-1.89	34.99	34.99	34.44	9544
1775852700	35.49	0.7	2.01	34.79	35.49	34.57	14906
1775766300	34.79	0.47	1.37	34.32	35	34.159999	13550
1775679900	34.32	0.45	1.33	34.97	35.59	33.6	17333
1775593500	33.869999	0.47	1.41	34.159999	34.24	33.39	13971
1775161500	33.4	0.28	0.85	32.47	33.619999	32.409999	10539
1775075100	33.119999	-0.13	-0.39	33.509999	33.81	32.79	19941
1774988700	33.25	1.12	3.49	32.6	33.25	32.5	18335
1774902300	32.13	0.42	1.32	31.65	32.409999	31.6	9358
1774646700	31.71	-1.2	-3.65	32.97	32.97	31.64	11342
1774560300	32.909999	0.82	2.56	32.14	32.909999	31.92	15556
1774473900	32.09	0.04	0.12	32.07	32.52	32.009999	12988
1774387500	32.049999	0.44	1.39	31.31	32.049999	31.27	14301
1774301100	31.61	0.88	2.86	30.51	32.14	30.1	32268
1774041900	30.73	-0.82	-2.60	31.51	32.04	30.72	22980
1773955500	31.55	-0.74	-2.29	32.21	32.32	31.55	20662
1773869100	32.29	-1.27	-3.78	33.71	33.79	32.29	18929
1773782700	33.56	0.45	1.36	32.909999	33.56	32.909999	14785
1773696300	33.11	0.08	0.24	33.25	33.299999	32.74	27843
1773437100	33.03	-0.01	-0.03	32.89	33.43	32.759999	10929
1773350700	33.04	-0.1	-0.30	32.85	33.34	32.689999	19947
1773264300	33.14	-0.04	-0.12	33.34	33.34	32.909999	18250
1773177900	33.18	-0.02	-0.06	33.14	33.45	32.799999	19438
1773091500	33.2	0.41	1.25	32.99	33.27	31.56	28722
1772832300	32.79	-0.78	-2.32	33.82	33.82	32.4	25848
1772745900	33.57	-0.19	-0.56	33.58	34.02	32.189999	23711